8131 福懋科
上市 ｜ 半導體業
收盤價
62.70
▼-1.60
(-2.49%)
2026-08-11
本益比
18.17
殖利率
1.59%
股價淨值比
1.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 63.60 | 64.30 | 62.00 | 62.70 | -1.60 | -2.49% | 3,536,665 |
| 2026-08-08 | 65.10 | 65.40 | 62.20 | 64.30 | -1.70 | -2.58% | 5,797,131 |
| 2026-08-07 | 68.00 | 69.50 | 65.90 | 66.00 | 0.00 | 0.00% | 8,546,248 |
| 2026-08-06 | 59.10 | 66.00 | 59.00 | 66.00 | +6.00 | +10.00% | 8,432,843 |
| 2026-08-05 | 54.90 | 60.80 | 54.80 | 60.00 | +3.80 | +6.76% | 5,731,437 |
| 2026-08-04 | 56.10 | 56.20 | 55.20 | 56.20 | +5.10 | +9.98% | 4,049,405 |
| 2026-08-01 | 52.90 | 54.80 | 50.80 | 51.10 | -2.50 | -4.66% | 5,087,798 |
| 2026-07-31 | 58.10 | 58.10 | 52.40 | 53.60 | -4.60 | -7.90% | 6,289,773 |
| 2026-07-30 | 61.00 | 61.20 | 58.20 | 58.20 | -6.40 | -9.91% | 6,643,654 |
| 2026-07-29 | 63.60 | 64.60 | 60.80 | 64.60 | 0.00 | 0.00% | 4,658,217 |
| 2026-07-28 | 67.50 | 67.90 | 64.40 | 64.60 | -4.10 | -5.97% | 5,531,060 |
| 2026-07-25 | 73.00 | 73.80 | 68.10 | 68.70 | -3.10 | -4.32% | 7,587,102 |
| 2026-07-24 | 69.00 | 73.30 | 68.90 | 71.80 | +4.40 | +6.53% | 7,147,099 |
| 2026-07-23 | 69.50 | 69.50 | 66.50 | 67.40 | +0.20 | +0.30% | 5,190,734 |
| 2026-07-22 | 68.80 | 69.40 | 63.20 | 67.20 | -1.80 | -2.61% | 5,916,702 |
| 2026-07-21 | 74.20 | 75.50 | 69.00 | 69.00 | -7.60 | -9.92% | 9,985,222 |
| 2026-07-18 | 81.20 | 83.90 | 76.50 | 76.60 | -4.60 | -5.67% | 20,055,538 |
| 2026-07-17 | 75.70 | 81.20 | 75.60 | 81.20 | 0.00 | 0.00% | 12,389,764 |
| 2026-07-16 | 77.60 | 78.20 | 70.20 | 74.90 | -2.30 | -2.98% | 7,776,302 |
| 2026-07-15 | 77.30 | 81.00 | 76.50 | 77.20 | +1.20 | +1.58% | 9,395,404 |
| 2026-07-14 | 75.60 | 78.50 | 74.70 | 76.00 | +1.00 | +1.33% | 7,508,904 |
| 2026-07-11 | 75.60 | 78.50 | 74.70 | 76.00 | +1.00 | +1.33% | 7,508,904 |
| 2026-07-10 | 79.00 | 79.30 | 74.30 | 75.00 | -4.00 | -5.06% | 13,073,422 |
| 2026-07-09 | 87.10 | 87.10 | 78.30 | 79.00 | -3.20 | -3.89% | 23,335,093 |
| 2026-07-08 | 76.40 | 82.20 | 76.10 | 82.20 | +7.40 | +9.89% | 22,171,659 |
| 2026-07-07 | 69.60 | 76.20 | 68.80 | 74.80 | +4.40 | +6.25% | 6,024,192 |
| 2026-07-04 | 67.90 | 71.00 | 67.00 | 70.40 | +1.10 | +1.59% | 3,653,423 |
| 2026-07-03 | 73.00 | 73.00 | 67.40 | 69.30 | -2.70 | -3.75% | 6,498,130 |
| 2026-07-02 | 72.10 | 74.10 | 70.70 | 72.00 | +1.10 | +1.55% | 4,384,810 |
| 2026-07-01 | 70.60 | 73.40 | 69.00 | 70.90 | +1.40 | +2.01% | 4,661,381 |